！決算発表予定日 2024/05/10
8877東証P貸借
業種 不動産業
エスリード 株価時系列データ
PTS
3,452.5
円
(20:18)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,730 (24/01/16) | 2,205 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,730 (24/01/16) | 3,220 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 3,425 | 3,475 | 3,395 | 3,470 | +75 | +2.2 | 31,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/2 | 3,455 | 3,465 | 3,390 | 3,390 | -65 | -1.9 | 67,400 |
| 2/1 | 3,505 | 3,510 | 3,450 | 3,455 | -50 | -1.4 | 36,800 |
| 1/31 | 3,470 | 3,505 | 3,465 | 3,505 | +25 | +0.7 | 32,200 |
| 1/30 | 3,550 | 3,555 | 3,480 | 3,480 | -70 | -2.0 | 63,300 |
| 1/29 | 3,550 | 3,550 | 3,490 | 3,550 | +40 | +1.1 | 75,400 |
| 1/26 | 3,635 | 3,670 | 3,410 | 3,510 | -135 | -3.7 | 214,500 |
| 1/25 | 3,595 | 3,645 | 3,595 | 3,645 | +60 | +1.7 | 23,600 |
| 1/24 | 3,630 | 3,630 | 3,570 | 3,585 | -30 | -0.8 | 32,800 |
| 1/23 | 3,625 | 3,635 | 3,590 | 3,615 | +5 | +0.1 | 26,200 |
| 1/22 | 3,580 | 3,625 | 3,580 | 3,610 | +30 | +0.8 | 19,300 |
| 1/19 | 3,580 | 3,605 | 3,570 | 3,580 | +10 | +0.3 | 20,900 |
| 1/18 | 3,600 | 3,630 | 3,570 | 3,570 | -30 | -0.8 | 31,500 |
| 1/17 | 3,620 | 3,670 | 3,600 | 3,600 | -10 | -0.3 | 23,700 |
| 1/16 | 3,725 | 3,730 | 3,610 | 3,610 | -95 | -2.6 | 44,800 |
| 1/15 | 3,650 | 3,705 | 3,630 | 3,705 | +90 | +2.5 | 30,900 |
| 1/12 | 3,645 | 3,650 | 3,595 | 3,615 | -30 | -0.8 | 36,100 |
| 1/11 | 3,655 | 3,690 | 3,635 | 3,645 | 0 | 0.0 | 39,600 |
| 1/10 | 3,570 | 3,645 | 3,560 | 3,645 | +70 | +2.0 | 37,600 |
| 1/9 | 3,605 | 3,645 | 3,545 | 3,575 | -25 | -0.7 | 38,100 |
| 1/5 | 3,610 | 3,610 | 3,505 | 3,600 | +100 | +2.9 | 39,900 |
| 1/4 | 3,450 | 3,500 | 3,420 | 3,500 | +70 | +2.0 | 31,500 |
| 12/29 | 3,405 | 3,430 | 3,370 | 3,430 | +25 | +0.7 | 29,500 |
| 12/28 | 3,385 | 3,440 | 3,375 | 3,405 | +20 | +0.6 | 24,800 |
| 12/27 | 3,410 | 3,415 | 3,335 | 3,385 | 0 | 0.0 | 42,400 |
| 12/26 | 3,270 | 3,405 | 3,255 | 3,385 | +120 | +3.7 | 61,000 |
| 12/25 | 3,250 | 3,275 | 3,240 | 3,265 | +35 | +1.1 | 25,600 |
| 12/22 | 3,245 | 3,260 | 3,205 | 3,230 | -15 | -0.5 | 15,500 |
| 12/21 | 3,220 | 3,250 | 3,195 | 3,245 | +10 | +0.3 | 21,700 |
| 12/20 | 3,225 | 3,265 | 3,225 | 3,235 | +25 | +0.8 | 28,200 |
| 12/19 | 3,200 | 3,210 | 3,160 | 3,210 | +20 | +0.6 | 23,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて